|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Last Trade | 0.25 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.24 | | High | 0.25 | Low | 0.24 | | Volume | 38,213,881 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.02 x 50,000,000 - 0.02 x 995,500 | | Former Close | 0.24 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BCP.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-07 | 65,301 | 339.75 | 339.75 | 338.25 | 339.75 | 00:00:00 | | 2001-12-10 | 24,432 | 339.75 | 340.50 | 334.50 | 335.25 | 00:00:00 | | 2001-12-11 | 27,344 | 334.50 | 339.75 | 334.50 | 339.75 | 00:00:00 | | 2001-12-12 | 53,211 | 340.50 | 344.25 | 339.00 | 342.75 | 00:00:00 | | 2001-12-13 | 311,628 | 340.50 | 345.00 | 340.50 | 343.50 | 00:00:00 | | 2001-12-14 | 45,529 | 343.50 | 345.00 | 336.00 | 338.25 | 00:00:00 | | 2001-12-17 | 12,592 | 337.50 | 339.75 | 333.75 | 335.25 | 00:00:00 | | 2001-12-18 | 14,715 | 335.25 | 337.50 | 333.00 | 336.75 | 00:00:00 | | 2001-12-19 | 18,276 | 336.00 | 337.50 | 331.50 | 331.50 | 00:00:00 | | 2001-12-20 | 821,121 | 330.00 | 334.50 | 327.75 | 330.75 | 00:00:00 | | 2001-12-21 | 19,339 | 330.75 | 335.25 | 330.75 | 334.50 | 00:00:00 | | 2001-12-27 | 20,147 | 334.50 | 341.25 | 333.75 | 336.75 | 00:00:00 | | 2001-12-28 | 26,064 | 337.50 | 341.25 | 336.75 | 341.25 | 00:00:00 | | 2002-01-02 | 5,371 | 340.50 | 340.50 | 336.00 | 337.50 | 00:00:00 | | 2002-01-03 | 8,953 | 338.25 | 339.75 | 337.50 | 339.75 | 00:00:00 | | 2002-01-04 | 8,656 | 338.25 | 339.75 | 338.25 | 339.75 | 00:00:00 | | 2002-01-07 | 14,453 | 338.25 | 339.75 | 335.25 | 335.25 | 00:00:00 | | 2002-01-08 | 48,976 | 333.75 | 335.25 | 325.50 | 326.25 | 00:00:00 | | 2002-01-09 | 154,579 | 315.75 | 320.25 | 311.25 | 312.75 | 00:00:00 | | 2002-01-10 | 129,363 | 312.00 | 318.00 | 311.25 | 312.75 | 00:00:00 | | 2002-01-11 | 84,599 | 314.25 | 316.50 | 312.75 | 315.75 | 00:00:00 | | 2002-01-14 | 46,913 | 315.75 | 316.50 | 313.50 | 315.75 | 00:00:00 | | 2002-01-15 | 41,396 | 315.75 | 316.50 | 314.25 | 315.00 | 00:00:00 | | 2002-01-16 | 57,617 | 315.00 | 321.00 | 314.25 | 321.00 | 00:00:00 | | 2002-01-17 | 51,503 | 321.75 | 327.75 | 321.75 | 327.00 | 00:00:00 | | 2002-01-18 | 49,728 | 327.00 | 332.25 | 327.00 | 332.25 | 00:00:00 | | 2002-01-21 | 61,823 | 331.50 | 332.25 | 330.00 | 332.25 | 00:00:00 | | 2002-01-22 | 50,255 | 333.00 | 334.50 | 333.00 | 333.00 | 00:00:00 | | 2002-01-23 | 84,773 | 332.25 | 332.25 | 321.75 | 322.50 | 00:00:00 | | 2002-01-24 | 34,156 | 324.00 | 324.75 | 315.75 | 315.75 | 00:00:00 | | 2002-01-25 | 118,489 | 314.25 | 315.75 | 312.75 | 315.75 | 00:00:00 | | 2002-01-28 | 11,745 | 316.50 | 319.50 | 315.75 | 318.75 | 00:00:00 | | 2002-01-29 | 37,231 | 316.50 | 318.75 | 312.75 | 312.75 | 00:00:00 | | 2002-01-30 | 109,228 | 313.50 | 313.50 | 303.75 | 306.75 | 00:00:00 | | 2002-01-31 | 48,791 | 309.00 | 309.75 | 304.50 | 304.50 | 00:00:00 | | 2002-02-01 | 1 | 304.50 | 303.00 | 303.00 | 303.00 | 00:00:00 | | 2002-02-04 | 76,904 | 303.00 | 304.50 | 291.00 | 291.75 | 00:00:00 | | 2002-02-05 | 53,087 | 293.25 | 294.00 | 285.00 | 288.75 | 00:00:00 | | 2002-02-06 | 667 | 290.25 | 296.25 | 296.25 | 296.25 | 00:00:00 | | 2002-02-07 | 34,275 | 296.25 | 302.25 | 294.00 | 296.25 | 00:00:00 | | 2002-02-08 | 11,204 | 296.25 | 298.50 | 292.50 | 294.00 | 00:00:00 | | 2002-02-11 | 15,200 | 294.00 | 295.50 | 291.75 | 293.25 | 00:00:00 | | 2002-02-13 | 31,668 | 293.25 | 295.50 | 289.50 | 294.75 | 00:00:00 | | 2002-02-14 | 17,668 | 294.75 | 298.50 | 293.25 | 296.25 | 00:00:00 | | 2002-02-15 | 19,273 | 298.50 | 298.50 | 293.25 | 295.50 | 00:00:00 | | 2002-02-18 | 84,935 | 293.25 | 297.00 | 291.00 | 295.50 | 00:00:00 | | 2002-02-19 | 64,464 | 293.25 | 295.50 | 282.75 | 282.75 | 00:00:00 | | 2002-02-20 | 64,339 | 285.75 | 286.50 | 273.00 | 279.75 | 00:00:00 | | 2002-02-21 | 31,072 | 285.00 | 285.00 | 274.50 | 277.50 | 00:00:00 | | 2002-02-22 | 32,447 | 277.50 | 283.50 | 277.50 | 282.75 | 00:00:00 | | 2002-02-25 | 51,795 | 284.25 | 284.25 | 279.75 | 282.75 | 00:00:00 | | 2002-02-26 | 78,780 | 285.00 | 297.75 | 284.25 | 295.50 | 00:00:00 | | 2002-02-27 | 52,145 | 298.50 | 303.75 | 298.50 | 302.25 | 00:00:00 | | 2002-02-28 | 120,111 | 303.75 | 304.50 | 297.00 | 302.25 | 00:00:00 | | 2002-03-01 | 33,932 | 302.25 | 303.75 | 300.75 | 302.25 | 00:00:00 | | 2002-03-04 | 462,344 | 302.25 | 306.00 | 302.25 | 304.50 | 00:00:00 | | 2002-03-05 | 24,895 | 305.25 | 306.00 | 300.75 | 300.75 | 00:00:00 | | 2002-03-06 | 31,943 | 303.00 | 303.00 | 300.00 | 303.00 | 00:00:00 | | 2002-03-07 | 20,233 | 302.25 | 305.25 | 301.50 | 305.25 | 00:00:00 | | 2002-03-08 | 44,755 | 306.00 | 314.25 | 306.00 | 312.00 | 00:00:00 | | 2002-03-11 | 39,353 | 312.00 | 315.75 | 311.25 | 314.25 | 00:00:00 | | 2002-03-12 | 28,492 | 314.25 | 315.75 | 313.50 | 314.25 | 00:00:00 | | 2002-03-13 | 24,088 | 315.00 | 315.75 | 314.25 | 315.75 | 00:00:00 | | 2002-03-14 | 28 | 314.25 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2002-03-15 | 45 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2002-03-18 | 20,517 | 315.00 | 317.25 | 313.50 | 315.00 | 00:00:00 | | 2002-03-19 | 14,283 | 314.25 | 315.75 | 313.50 | 314.25 | 00:00:00 | | 2002-03-20 | 4,988 | 314.25 | 315.00 | 312.00 | 312.00 | 00:00:00 | | 2002-03-21 | 47,729 | 312.00 | 312.75 | 303.75 | 305.25 | 00:00:00 | | 2002-03-22 | 45,525 | 306.00 | 310.50 | 301.50 | 310.50 | 00:00:00 | | 2002-03-25 | 39,271 | 308.25 | 311.25 | 304.50 | 304.50 | 00:00:00 | | 2002-03-26 | 8,673 | 306.00 | 307.50 | 305.25 | 306.00 | 00:00:00 | | 2002-03-27 | 13,712 | 307.50 | 307.50 | 304.50 | 304.50 | 00:00:00 | | 2002-03-28 | 0 | 304.50 | 304.50 | 304.50 | 304.50 | 00:00:00 | | 2002-04-02 | 127 | 302.25 | 300.75 | 300.75 | 300.75 | 00:00:00 | | 2002-04-03 | 34,396 | 300.75 | 301.50 | 296.25 | 296.25 | 00:00:00 | | 2002-04-04 | 22,131 | 297.00 | 302.25 | 296.25 | 299.25 | 00:00:00 | | 2002-04-05 | 16,020 | 302.25 | 303.00 | 297.75 | 299.25 | 00:00:00 | | 2002-04-08 | 19,447 | 299.25 | 300.00 | 294.75 | 295.50 | 00:00:00 | | 2002-04-09 | 0 | 296.25 | 297.75 | 297.75 | 297.75 | 00:00:00 | | 2002-04-10 | 51,679 | 287.25 | 291.75 | 286.50 | 286.50 | 00:00:00 | | 2002-04-11 | 13,821 | 289.50 | 289.50 | 286.50 | 288.00 | 00:00:00 | | 2002-04-12 | 7,515 | 288.00 | 288.00 | 286.50 | 288.00 | 00:00:00 | | 2002-04-15 | 10,203 | 288.00 | 289.50 | 287.25 | 289.50 | 00:00:00 | | 2002-04-16 | 19,420 | 289.50 | 291.00 | 288.75 | 291.00 | 00:00:00 | | 2002-04-17 | 24,031 | 291.00 | 296.25 | 291.00 | 296.25 | 00:00:00 | | 2002-04-18 | 68,431 | 296.25 | 301.50 | 296.25 | 300.75 | 00:00:00 | | 2002-04-19 | 58,676 | 300.00 | 306.00 | 299.25 | 306.00 | 00:00:00 | | 2002-04-22 | 27,033 | 306.00 | 307.50 | 303.00 | 303.75 | 00:00:00 | | 2002-04-23 | 27,929 | 302.25 | 303.00 | 296.25 | 296.25 | 00:00:00 | | 2002-04-24 | 15,169 | 296.25 | 297.00 | 292.50 | 292.50 | 00:00:00 | | 2002-04-26 | 10,708 | 293.25 | 296.25 | 290.25 | 290.25 | 00:00:00 | | 2002-04-29 | 12,176 | 291.00 | 294.75 | 291.00 | 291.00 | 00:00:00 | | 2002-04-30 | 16,689 | 292.50 | 293.25 | 288.00 | 288.75 | 00:00:00 | | 2002-05-02 | 7 | 287.25 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2002-05-03 | 40,669 | 276.75 | 285.00 | 276.75 | 283.50 | 00:00:00 | | 2002-05-06 | 8,371 | 285.00 | 287.25 | 281.25 | 281.25 | 00:00:00 | | 2002-05-07 | 14,691 | 281.25 | 284.25 | 278.25 | 279.75 | 00:00:00 | | 2002-05-08 | 23,435 | 279.00 | 285.00 | 279.00 | 285.00 | 00:00:00 | | 2002-05-09 | 10,464 | 285.75 | 288.00 | 282.75 | 285.00 | 00:00:00 | | 2002-05-10 | 13,183 | 285.00 | 285.75 | 282.00 | 283.50 | 00:00:00 | | 2002-05-13 | 2,667 | 281.25 | 279.75 | 279.75 | 279.75 | 00:00:00 | | 2002-05-14 | 19,407 | 281.25 | 286.50 | 281.25 | 282.75 | 00:00:00 | | 2002-05-15 | 17,189 | 284.25 | 285.00 | 282.75 | 285.00 | 00:00:00 | | 2002-05-16 | 7,837 | 285.00 | 285.75 | 283.50 | 285.00 | 00:00:00 | | 2002-05-17 | 27,337 | 285.75 | 286.50 | 282.00 | 282.75 | 00:00:00 | | 2002-05-20 | 9,016 | 284.25 | 284.25 | 280.50 | 281.25 | 00:00:00 | | 2002-05-21 | 16,331 | 281.25 | 282.00 | 279.75 | 281.25 | 00:00:00 | | 2002-05-22 | 10,852 | 281.25 | 282.75 | 279.75 | 281.25 | 00:00:00 | | 2002-05-23 | 5,253 | 281.25 | 282.00 | 280.50 | 282.00 | 00:00:00 | | 2002-05-24 | 11,136 | 282.00 | 282.75 | 278.25 | 279.75 | 00:00:00 | | 2002-05-27 | 9,005 | 279.75 | 280.50 | 277.50 | 278.25 | 00:00:00 | | 2002-05-28 | 9,853 | 279.00 | 281.25 | 278.25 | 281.25 | 00:00:00 | | 2002-05-29 | 133 | 281.25 | 284.25 | 284.25 | 284.25 | 00:00:00 | | 2002-05-31 | 2,087 | 283.50 | 273.75 | 273.75 | 273.75 | 00:00:00 | | 2002-06-03 | 22,400 | 277.50 | 277.50 | 273.75 | 275.25 | 00:00:00 | | 2002-06-04 | 15,231 | 275.25 | 276.00 | 272.25 | 273.75 | 00:00:00 | | 2002-06-05 | 3 | 274.50 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2002-06-06 | 44 | 275.25 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2002-06-07 | 19,623 | 274.50 | 276.00 | 272.25 | 276.00 | 00:00:00 | | 2002-06-11 | 22,936 | 276.00 | 276.75 | 274.50 | 274.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
